Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:530.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00530000 | 2024-04-24 1:04PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 25.00% |
| ADBE240503C00530000 | 2024-04-24 3:27PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 84 | 117 | 12.50% |
| ADBE240510C00530000 | 2024-04-23 10:31AM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| ADBE240517C00530000 | 2024-04-24 2:56PM EDT | 2024-05-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 24 | 992 | 6.25% |
| ADBE240524C00530000 | 2024-04-24 9:40AM EDT | 2024-05-24 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| ADBE240531C00530000 | 2024-04-24 1:59PM EDT | 2024-05-31 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| ADBE240621C00530000 | 2024-04-24 3:44PM EDT | 2024-06-21 | 9.38 | 0.00 | 0.00 | 0.00 | - | 9 | 2,494 | 6.25% |
| ADBE240719C00530000 | 2024-04-24 3:34PM EDT | 2024-07-19 | 12.85 | 0.00 | 0.00 | 0.00 | - | 7 | 1,793 | 3.13% |
| ADBE240816C00530000 | 2024-04-24 12:34PM EDT | 2024-08-16 | 15.60 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 3.13% |
| ADBE240920C00530000 | 2024-04-23 2:31PM EDT | 2024-09-20 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| ADBE241018C00530000 | 2024-04-22 11:18AM EDT | 2024-10-18 | 22.63 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
| ADBE241220C00530000 | 2024-04-24 11:29AM EDT | 2024-12-20 | 35.85 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 3.13% |
| ADBE250117C00530000 | 2024-04-23 2:54PM EDT | 2025-01-17 | 38.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ADBE250321C00530000 | 2024-04-19 9:40AM EDT | 2025-03-21 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| ADBE260116C00530000 | 2024-04-24 10:44AM EDT | 2026-01-16 | 78.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| ADBE260618C00530000 | 2024-04-23 2:40PM EDT | 2026-06-18 | 92.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| ADBE261218C00530000 | 2024-04-24 10:36AM EDT | 2026-12-18 | 107.96 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00530000 | 2024-04-12 12:06PM EDT | 2024-04-26 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240503P00530000 | 2024-04-17 10:13AM EDT | 2024-05-03 | 54.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240510P00530000 | 2024-04-17 12:36PM EDT | 2024-05-10 | 55.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240517P00530000 | 2024-04-24 10:07AM EDT | 2024-05-17 | 53.04 | 0.00 | 0.00 | 0.00 | - | 24 | 8 | 0.00% |
| ADBE240524P00530000 | 2024-04-24 11:40AM EDT | 2024-05-24 | 54.57 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| ADBE240531P00530000 | 2024-04-24 10:08AM EDT | 2024-05-31 | 54.30 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| ADBE240621P00530000 | 2024-04-23 1:51PM EDT | 2024-06-21 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 0.00% |
| ADBE240719P00530000 | 2024-04-23 3:25PM EDT | 2024-07-19 | 62.58 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.00% |
| ADBE240816P00530000 | 2024-04-18 12:13PM EDT | 2024-08-16 | 63.80 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 0.00% |
| ADBE240920P00530000 | 2024-04-23 2:24PM EDT | 2024-09-20 | 68.67 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| ADBE241018P00530000 | 2024-04-23 9:50AM EDT | 2024-10-18 | 73.53 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| ADBE241220P00530000 | 2024-04-18 11:47AM EDT | 2024-12-20 | 75.50 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
| ADBE250117P00530000 | 2024-04-17 10:32AM EDT | 2025-01-17 | 76.30 | 0.00 | 0.00 | 0.00 | - | 2 | 591 | 0.00% |
| ADBE250321P00530000 | 2024-04-22 11:28AM EDT | 2025-03-21 | 88.23 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| ADBE260116P00530000 | 2024-03-14 1:25PM EDT | 2026-01-16 | 67.05 | 95.10 | 98.45 | 0.00 | - | 1 | 20 | 26.20% |
| ADBE261218P00530000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 104.17 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.